Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.503 | 4.668 | 4.439 | 4.525 | 0 | -0.07(-1.51%) |
Feb 26, 2009 | 4.751 | 4.791 | 4.565 | 4.594 | 1,666,113 | -0.12(-2.54%) |
Feb 25, 2009 | 4.770 | 4.807 | 4.655 | 4.714 | 2,860,388 | -0.06(-1.23%) |
Feb 24, 2009 | 4.645 | 4.823 | 4.543 | 4.772 | 3,060,485 | +0.16(+3.41%) |
Feb 23, 2009 | 4.916 | 4.948 | 4.608 | 4.615 | 2,899,523 | -0.25(-5.10%) |
Feb 20, 2009 | 4.938 | 4.986 | 4.786 | 4.863 | 0 | -0.20(-3.95%) |
Feb 19, 2009 | 5.292 | 5.356 | 5.012 | 5.063 | 1,891,256 | -0.19(-3.65%) |
Feb 18, 2009 | 5.377 | 5.383 | 5.217 | 5.255 | 1,954,480 | -0.10(-1.94%) |
Feb 17, 2009 | 5.457 | 5.457 | 5.236 | 5.359 | 1,927,178 | -0.24(-4.24%) |
Feb 13, 2009 | 5.561 | 5.734 | 5.543 | 5.596 | 1,633,374 | +0.05(+0.96%) |
Feb 12, 2009 | 5.543 | 5.580 | 5.364 | 5.543 | 3,034,392 | -0.10(-1.79%) |
Feb 11, 2009 | 5.713 | 5.790 | 5.580 | 5.644 | 1,042,815 | -0.03(-0.47%) |
Feb 10, 2009 | 5.897 | 5.987 | 5.633 | 5.670 | 1,552,084 | -0.26(-4.40%) |
Feb 09, 2009 | 6.001 | 6.035 | 5.884 | 5.932 | 1,271,527 | -0.06(-0.93%) |
Feb 06, 2009 | 5.782 | 6.019 | 5.782 | 5.987 | 1,679,878 | +0.18(+3.17%) |
Feb 05, 2009 | 5.726 | 5.878 | 5.628 | 5.804 | 2,427,407 | +0.01(+0.18%) |
Feb 04, 2009 | 5.662 | 5.913 | 5.652 | 5.793 | 2,972,639 | +0.12(+2.07%) |
Feb 03, 2009 | 5.590 | 5.700 | 5.487 | 5.676 | 1,846,470 | +0.11(+2.01%) |
Feb 02, 2009 | 5.529 | 5.644 | 5.452 | 5.564 | 2,430,567 | -0.10(-1.83%) |
Jan 30, 2009 | 5.809 | 5.881 | 5.606 | 5.668 | 0 | -0.11(-1.85%) |
Jan 29, 2009 | 5.948 | 5.964 | 5.710 | 5.774 | 2,329,368 | -0.27(-4.41%) |
Jan 28, 2009 | 6.081 | 6.131 | 5.950 | 6.041 | 3,398,494 | +0.13(+2.26%) |
Jan 27, 2009 | 5.622 | 6.003 | 5.513 | 5.908 | 4,458,081 | -0.02(-0.40%) |
Jan 26, 2009 | 5.753 | 6.044 | 5.753 | 5.932 | 3,851,583 | +0.13(+2.16%) |
Jan 23, 2009 | 5.844 | 5.892 | 5.700 | 5.806 | 4,461,267 | -0.10(-1.71%) |
Jan 22, 2009 | 6.067 | 6.067 | 5.804 | 5.908 | 3,470,544 | -0.26(-4.15%) |
Jan 21, 2009 | 5.982 | 6.171 | 5.889 | 6.163 | 2,436,928 | +0.23(+3.96%) |
Jan 20, 2009 | 6.297 | 6.382 | 5.905 | 5.929 | 2,805,931 | -0.40(-6.32%) |
Jan 16, 2009 | 6.273 | 6.432 | 6.110 | 6.329 | 3,930,434 | +0.16(+2.64%) |
Jan 15, 2009 | 5.857 | 6.233 | 5.740 | 6.166 | 2,940,451 | +0.17(+2.89%) |
Jan 14, 2009 | 6.089 | 6.134 | 5.873 | 5.993 | 2,330,869 | -0.14(-2.34%) |
Jan 13, 2009 | 6.155 | 6.273 | 6.099 | 6.137 | 2,613,592 | -0.06(-0.99%) |
Jan 12, 2009 | 6.419 | 6.448 | 6.107 | 6.198 | 1,479,264 | -0.26(-3.96%) |
Jan 09, 2009 | 6.646 | 6.742 | 6.299 | 6.454 | 1,914,351 | -0.19(-2.85%) |
Jan 08, 2009 | 6.547 | 6.656 | 6.430 | 6.643 | 1,646,891 | +0.11(+1.67%) |
Jan 07, 2009 | 6.885 | 6.885 | 6.468 | 6.534 | 2,541,492 | -0.39(-5.62%) |
Jan 06, 2009 | 6.734 | 7.040 | 6.715 | 6.923 | 3,394,906 | +0.26(+3.84%) |
Jan 05, 2009 | 6.606 | 6.747 | 6.547 | 6.667 | 2,285,528 | +0.05(+0.68%) |
Jan 02, 2009 | 6.302 | 6.670 | 6.265 | 6.622 | 0 | +0.30(+4.72%) |
Jan 01, 2009 | 6.163 | 6.369 | 6.131 | 6.323 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.163 | 6.369 | 6.131 | 6.323 | 2,508,295 | +0.15(+2.51%) |
Dec 30, 2008 | 5.979 | 6.185 | 5.948 | 6.169 | 1,631,992 | +0.24(+4.04%) |
Dec 29, 2008 | 5.958 | 5.990 | 5.817 | 5.929 | 1,641,153 | -0.05(-0.85%) |
Dec 26, 2008 | 5.884 | 5.979 | 5.862 | 5.979 | 741,118 | +0.10(+1.68%) |
Dec 24, 2008 | 5.812 | 5.929 | 5.766 | 5.881 | 828,851 | +0.09(+1.56%) |
Dec 23, 2008 | 5.870 | 5.966 | 5.737 | 5.790 | 2,407,513 | -0.07(-1.18%) |
Dec 22, 2008 | 5.945 | 5.956 | 5.716 | 5.860 | 2,195,400 | -0.06(-1.08%) |
Dec 19, 2008 | 5.929 | 6.083 | 5.820 | 5.924 | 3,787,087 | +0.02(+0.27%) |
Dec 18, 2008 | 5.966 | 6.041 | 5.634 | 5.908 | 4,886,518 | -0.03(-0.54%) |
Dec 17, 2008 | 6.014 | 6.043 | 5.862 | 5.940 | 3,598,868 | -0.14(-2.28%) |
Dec 16, 2008 | 5.844 | 6.097 | 5.748 | 6.078 | 2,276,007 | +0.30(+5.21%) |
Dec 15, 2008 | 5.913 | 6.022 | 5.689 | 5.777 | 1,863,219 | -0.10(-1.72%) |
Dec 12, 2008 | 5.441 | 6.019 | 5.351 | 5.878 | 4,502,394 | +0.26(+4.70%) |
Dec 11, 2008 | 5.822 | 5.897 | 5.540 | 5.614 | 2,867,057 | -0.26(-4.49%) |
Dec 10, 2008 | 5.921 | 6.001 | 5.732 | 5.878 | 2,176,234 | +0.03(+0.59%) |
Dec 09, 2008 | 5.852 | 6.075 | 5.761 | 5.844 | 2,449,683 | -0.07(-1.13%) |
Dec 08, 2008 | 5.590 | 5.942 | 5.564 | 5.910 | 2,553,254 | +0.42(+7.57%) |
Dec 05, 2008 | 5.217 | 5.508 | 5.090 | 5.495 | 2,419,293 | +0.22(+4.09%) |
Dec 04, 2008 | 5.137 | 5.409 | 5.084 | 5.279 | 4,007,753 | +0.06(+1.12%) |
Dec 03, 2008 | 5.143 | 5.388 | 5.055 | 5.220 | 4,698,528 | -0.04(-0.71%) |
Dec 02, 2008 | 5.212 | 5.271 | 5.063 | 5.257 | 4,319,129 | +0.16(+3.08%) |
Dec 01, 2008 | 5.572 | 5.572 | 5.090 | 5.100 | 4,869,330 | -0.62(-10.81%) |
Nov 28, 2008 | 5.614 | 5.721 | 5.479 | 5.718 | 760,407 | +0.05(+0.89%) |
Nov 26, 2008 | 5.324 | 5.702 | 5.244 | 5.668 | 2,580,394 | +0.23(+4.32%) |
Nov 25, 2008 | 5.500 | 5.540 | 5.247 | 5.433 | 3,383,517 | -0.02(-0.39%) |
Nov 24, 2008 | 5.193 | 5.543 | 5.167 | 5.455 | 3,168,454 | +0.33(+6.34%) |
Nov 21, 2008 | 4.812 | 5.129 | 4.613 | 5.129 | 2,946,377 | +0.42(+8.94%) |
Nov 20, 2008 | 5.105 | 5.201 | 4.660 | 4.708 | 2,634,986 | -0.47(-9.15%) |
Nov 19, 2008 | 5.527 | 5.646 | 5.180 | 5.183 | 3,138,795 | -0.35(-6.31%) |
Nov 18, 2008 | 5.574 | 5.673 | 5.319 | 5.532 | 2,592,628 | -0.03(-0.57%) |
Nov 17, 2008 | 5.633 | 5.734 | 5.558 | 5.564 | 3,947,314 | -0.11(-1.88%) |
Nov 14, 2008 | 5.974 | 6.030 | 5.652 | 5.670 | 0 | -0.47(-7.64%) |
Nov 13, 2008 | 5.916 | 6.139 | 5.633 | 6.139 | 5,617,518 | +0.26(+4.35%) |
Nov 12, 2008 | 6.294 | 6.294 | 5.862 | 5.884 | 2,898,322 | -0.41(-6.52%) |
Nov 11, 2008 | 5.958 | 6.518 | 5.870 | 6.294 | 3,239,142 | +0.24(+3.92%) |
Nov 10, 2008 | 6.369 | 6.446 | 5.998 | 6.057 | 1,294,535 | -0.17(-2.66%) |
Nov 07, 2008 | 6.219 | 6.323 | 6.075 | 6.222 | 1,831,065 | +0.01(+0.13%) |
Nov 06, 2008 | 6.566 | 6.566 | 6.123 | 6.214 | 2,315,734 | -0.28(-4.31%) |
Nov 05, 2008 | 6.715 | 6.854 | 6.486 | 6.494 | 1,995,588 | -0.33(-4.88%) |
Nov 04, 2008 | 6.776 | 6.859 | 6.619 | 6.827 | 1,159,021 | +0.19(+2.85%) |
Nov 03, 2008 | 6.702 | 6.811 | 6.590 | 6.638 | 2,340,908 | +0.05(+0.73%) |
Oct 31, 2008 | 6.464 | 6.680 | 6.345 | 6.590 | 3,092,984 | +0.16(+2.53%) |
Oct 30, 2008 | 6.544 | 6.670 | 6.278 | 6.427 | 2,495,618 | +0.06(+0.92%) |
Oct 29, 2008 | 5.940 | 6.750 | 5.860 | 6.369 | 4,493,819 | +0.38(+6.41%) |
Oct 28, 2008 | 5.905 | 5.985 | 5.564 | 5.985 | 5,664,507 | +0.16(+2.70%) |
Oct 27, 2008 | 5.862 | 6.126 | 5.777 | 5.828 | 3,100,119 | -0.14(-2.41%) |
Oct 24, 2008 | 5.780 | 6.259 | 5.742 | 5.972 | 3,445,123 | -0.34(-5.36%) |
Oct 23, 2008 | 6.734 | 6.920 | 6.081 | 6.310 | 5,323,327 | -0.57(-8.32%) |
Oct 22, 2008 | 7.197 | 7.426 | 6.699 | 6.883 | 2,232,905 | -0.52(-7.09%) |
Oct 21, 2008 | 7.648 | 7.720 | 7.320 | 7.408 | 1,976,678 | -0.35(-4.47%) |
Oct 20, 2008 | 7.365 | 7.757 | 7.349 | 7.754 | 1,970,178 | +0.48(+6.55%) |
Oct 17, 2008 | 7.221 | 7.738 | 6.739 | 7.277 | 2,465,096 | -0.01(-0.15%) |
Oct 16, 2008 | 6.806 | 7.336 | 6.627 | 7.288 | 4,757,912 | +0.47(+6.96%) |
Oct 15, 2008 | 7.560 | 7.624 | 6.814 | 6.814 | 2,957,504 | -0.91(-11.83%) |
Oct 14, 2008 | 8.655 | 8.780 | 7.520 | 7.728 | 3,549,361 | -0.65(-7.76%) |
Oct 13, 2008 | 7.421 | 8.378 | 7.299 | 8.378 | 3,218,903 | +1.22(+17.05%) |
Oct 10, 2008 | 7.093 | 7.498 | 6.734 | 7.157 | 6,702,380 | -0.27(-3.59%) |
Oct 09, 2008 | 7.847 | 8.042 | 7.330 | 7.424 | 3,730,604 | -0.30(-3.93%) |
Oct 08, 2008 | 7.520 | 8.053 | 7.349 | 7.728 | 3,399,774 | -0.03(-0.34%) |
Oct 07, 2008 | 8.279 | 8.279 | 7.728 | 7.754 | 3,973,914 | -0.40(-4.87%) |
Oct 06, 2008 | 8.234 | 8.276 | 7.709 | 8.151 | 3,719,011 | -0.28(-3.29%) |
Oct 03, 2008 | 8.879 | 9.055 | 8.404 | 8.428 | 0 | -0.33(-3.77%) |
Oct 02, 2008 | 9.276 | 9.297 | 8.751 | 8.759 | 3,097,206 | -0.58(-6.17%) |
Oct 01, 2008 | 9.430 | 9.465 | 9.292 | 9.334 | 2,745,413 | -0.15(-1.63%) |
Sep 30, 2008 | 9.369 | 9.531 | 9.153 | 9.489 | 2,901,602 | +0.30(+3.28%) |
Sep 29, 2008 | 9.289 | 9.305 | 8.975 | 9.188 | 2,820,507 | -0.24(-2.52%) |
Sep 26, 2008 | 9.236 | 9.433 | 9.148 | 9.425 | 0 | +0.07(+0.80%) |
Sep 25, 2008 | 9.473 | 9.526 | 9.289 | 9.350 | 1,577,550 | -0.09(-0.93%) |
Sep 24, 2008 | 9.571 | 9.622 | 9.401 | 9.438 | 1,221,156 | -0.10(-1.03%) |
Sep 23, 2008 | 9.966 | 9.987 | 9.468 | 9.537 | 2,430,180 | -0.40(-4.00%) |
Sep 22, 2008 | 10.37 | 10.37 | 9.923 | 9.934 | 1,117,353 | -0.43(-4.19%) |
Sep 19, 2008 | 10.13 | 10.63 | 10.12 | 10.37 | 0 | +0.34(+3.35%) |
Sep 18, 2008 | 9.500 | 10.05 | 9.278 | 10.03 | 4,277,990 | +0.62(+6.57%) |
Sep 17, 2008 | 9.441 | 9.555 | 9.326 | 9.414 | 4,578,681 | -0.12(-1.29%) |
Sep 16, 2008 | 9.268 | 9.611 | 9.268 | 9.537 | 2,886,155 | +0.14(+1.47%) |
Sep 15, 2008 | 9.433 | 9.673 | 9.350 | 9.398 | 1,866,161 | -0.34(-3.48%) |
Sep 12, 2008 | 9.593 | 9.758 | 9.460 | 9.737 | 1,620,798 | +0.08(+0.80%) |
Sep 11, 2008 | 9.513 | 9.665 | 9.318 | 9.659 | 1,668,507 | +0.04(+0.44%) |
Sep 10, 2008 | 9.758 | 9.758 | 9.545 | 9.617 | 2,269,150 | +0.02(+0.17%) |
Sep 09, 2008 | 10.05 | 10.08 | 9.555 | 9.601 | 2,759,914 | -0.44(-4.38%) |
Sep 08, 2008 | 9.969 | 10.10 | 9.841 | 10.04 | 2,092,400 | +0.31(+3.20%) |
Sep 05, 2008 | 9.726 | 9.750 | 9.529 | 9.729 | 0 | -0.07(-0.71%) |
Sep 04, 2008 | 10.21 | 10.22 | 9.721 | 9.798 | 2,188,675 | -0.36(-3.57%) |
Sep 03, 2008 | 10.11 | 10.22 | 10.07 | 10.16 | 2,335,935 | +0.05(+0.50%) |
Sep 02, 2008 | 10.18 | 10.45 | 10.10 | 10.11 | 2,029,818 | -0.06(-0.55%) |
Aug 29, 2008 | 10.18 | 10.24 | 10.08 | 10.17 | 0 | -0.04(-0.39%) |
Aug 28, 2008 | 9.982 | 10.21 | 9.971 | 10.21 | 1,352,783 | +0.27(+2.76%) |
Aug 27, 2008 | 9.942 | 9.969 | 9.833 | 9.931 | 1,950,599 | -0.01(-0.08%) |
Aug 26, 2008 | 9.867 | 9.974 | 9.801 | 9.939 | 1,355,117 | +0.07(+0.73%) |
Aug 25, 2008 | 10.03 | 10.03 | 9.849 | 9.867 | 1,071,250 | -0.21(-2.11%) |
Aug 22, 2008 | 10.20 | 10.20 | 9.915 | 10.08 | 0 | -0.18(-1.74%) |
Aug 21, 2008 | 10.35 | 10.38 | 10.21 | 10.26 | 1,633,644 | -0.18(-1.68%) |
Aug 20, 2008 | 10.45 | 10.55 | 10.33 | 10.43 | 1,101,801 | +0.03(+0.28%) |
Aug 19, 2008 | 10.53 | 10.60 | 10.37 | 10.41 | 1,698,856 | -0.21(-1.98%) |
Aug 18, 2008 | 10.41 | 10.64 | 10.41 | 10.62 | 2,518,960 | +0.23(+2.26%) |
Aug 15, 2008 | 10.45 | 10.48 | 10.32 | 10.38 | 0 | -0.01(-0.10%) |
Aug 14, 2008 | 10.23 | 10.45 | 10.23 | 10.39 | 1,971,897 | +0.07(+0.72%) |
Aug 13, 2008 | 10.33 | 10.36 | 10.22 | 10.32 | 1,459,663 | -0.07(-0.69%) |
Aug 12, 2008 | 10.45 | 10.55 | 10.34 | 10.39 | 1,574,586 | -0.03(-0.33%) |
Aug 11, 2008 | 10.23 | 10.53 | 10.20 | 10.42 | 1,639,299 | +0.15(+1.51%) |
Aug 08, 2008 | 9.803 | 10.33 | 9.803 | 10.27 | 1,719,696 | +0.42(+4.22%) |
Aug 07, 2008 | 9.905 | 9.998 | 9.782 | 9.854 | 1,267,173 | -0.13(-1.31%) |
Aug 06, 2008 | 9.857 | 10.07 | 9.798 | 9.984 | 1,889,811 | +0.09(+0.92%) |
Aug 05, 2008 | 9.539 | 9.913 | 9.539 | 9.894 | 2,113,194 | +0.35(+3.69%) |
Aug 04, 2008 | 9.713 | 9.790 | 9.446 | 9.542 | 2,437,528 | -0.19(-1.94%) |
Aug 01, 2008 | 9.646 | 9.825 | 9.545 | 9.731 | 3,399,590 | +0.08(+0.80%) |
Jul 31, 2008 | 9.955 | 9.992 | 9.625 | 9.654 | 3,374,641 | -0.38(-3.82%) |
Jul 30, 2008 | 9.905 | 10.15 | 9.902 | 10.04 | 2,645,821 | +0.13(+1.26%) |
Jul 29, 2008 | 9.913 | 9.926 | 9.678 | 9.913 | 2,562,084 | +0.16(+1.61%) |
Jul 28, 2008 | 9.841 | 9.889 | 9.675 | 9.755 | 2,860,985 | -0.09(-0.89%) |
Jul 25, 2008 | 10.30 | 10.33 | 9.833 | 9.843 | 4,432,700 | -0.46(-4.50%) |
Jul 24, 2008 | 10.58 | 10.68 | 10.22 | 10.31 | 3,498,927 | -0.32(-3.01%) |
Jul 23, 2008 | 10.61 | 10.74 | 10.51 | 10.63 | 3,510,032 | -0.01(-0.05%) |
Jul 22, 2008 | 10.73 | 10.81 | 10.63 | 10.63 | 2,980,516 | -0.15(-1.36%) |
Jul 21, 2008 | 10.67 | 10.80 | 10.50 | 10.78 | 1,324,242 | +0.16(+1.53%) |
Jul 18, 2008 | 10.50 | 10.66 | 10.49 | 10.62 | 1,783,730 | +0.07(+0.68%) |
Jul 17, 2008 | 10.42 | 10.55 | 10.31 | 10.54 | 1,753,832 | +0.11(+1.02%) |
Jul 16, 2008 | 10.20 | 10.44 | 9.987 | 10.44 | 1,713,350 | +0.29(+2.81%) |
Jul 15, 2008 | 10.05 | 10.28 | 9.857 | 10.15 | 2,725,366 | +0.03(+0.26%) |
Jul 14, 2008 | 10.13 | 10.25 | 9.966 | 10.13 | 1,942,039 | +0.08(+0.80%) |
Jul 11, 2008 | 9.857 | 10.14 | 9.769 | 10.05 | 3,137,354 | +0.12(+1.21%) |
Jul 10, 2008 | 9.931 | 10.04 | 9.763 | 9.926 | 3,230,079 | +0.01(+0.08%) |
Jul 09, 2008 | 10.17 | 10.26 | 9.883 | 9.918 | 2,324,699 | -0.21(-2.10%) |
Jul 08, 2008 | 9.921 | 10.14 | 9.833 | 10.13 | 2,274,509 | +0.17(+1.66%) |
Jul 07, 2008 | 9.992 | 10.15 | 9.795 | 9.966 | 1,926,514 | +0.00(+0.00%) |
Jul 04, 2008 | 10.00 | 10.24 | 9.955 | 9.966 | 2,323,089 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.24 | 9.955 | 9.966 | 2,323,089 | -0.02(-0.16%) |
Jul 02, 2008 | 9.803 | 10.16 | 9.803 | 9.982 | 2,673,858 | -0.06(-0.58%) |
Jul 01, 2008 | 10.05 | 10.11 | 9.801 | 10.04 | 3,610,986 | -0.10(-1.03%) |
Jun 30, 2008 | 10.16 | 10.23 | 10.06 | 10.14 | 2,361,181 | -0.10(-0.94%) |
Jun 27, 2008 | 10.15 | 10.33 | 10.06 | 10.24 | 2,642,864 | +0.05(+0.52%) |
Jun 26, 2008 | 10.39 | 10.39 | 10.19 | 10.19 | 1,314,590 | -0.30(-2.87%) |
Jun 25, 2008 | 10.57 | 10.58 | 10.39 | 10.49 | 1,753,573 | -0.07(-0.63%) |
Jun 24, 2008 | 10.85 | 10.85 | 10.55 | 10.55 | 1,768,914 | -0.32(-2.96%) |
Jun 23, 2008 | 10.92 | 11.03 | 10.80 | 10.88 | 1,271,148 | -0.00(-0.02%) |
Jun 20, 2008 | 11.04 | 11.04 | 10.86 | 10.88 | 2,223,445 | -0.24(-2.16%) |
Jun 19, 2008 | 10.80 | 11.13 | 10.72 | 11.12 | 2,087,495 | +0.34(+3.16%) |
Jun 18, 2008 | 10.70 | 10.81 | 10.61 | 10.78 | 1,968,309 | +0.05(+0.47%) |
Jun 17, 2008 | 10.74 | 10.81 | 10.66 | 10.73 | 2,460,094 | +0.02(+0.17%) |
Jun 16, 2008 | 10.74 | 10.84 | 10.65 | 10.71 | 2,620,437 | -0.06(-0.54%) |
Jun 13, 2008 | 10.65 | 10.81 | 10.57 | 10.77 | 1,697,340 | +0.20(+1.89%) |
Jun 12, 2008 | 10.54 | 10.76 | 10.53 | 10.57 | 1,704,625 | +0.06(+0.58%) |
Jun 11, 2008 | 10.62 | 10.62 | 10.47 | 10.51 | 1,533,083 | -0.08(-0.75%) |
Jun 10, 2008 | 10.62 | 10.66 | 10.41 | 10.59 | 1,467,476 | +0.04(+0.40%) |
Jun 09, 2008 | 10.53 | 10.58 | 10.41 | 10.54 | 1,242,378 | +0.06(+0.58%) |
Jun 06, 2008 | 10.51 | 10.61 | 10.41 | 10.48 | 2,049,347 | -0.09(-0.88%) |
Jun 05, 2008 | 10.46 | 10.62 | 10.43 | 10.58 | 2,703,532 | +0.11(+1.07%) |
Jun 04, 2008 | 10.51 | 10.54 | 10.42 | 10.46 | 2,510,250 | -0.06(-0.58%) |
Jun 03, 2008 | 10.66 | 10.66 | 10.43 | 10.53 | 1,779,685 | -0.12(-1.15%) |
Jun 02, 2008 | 10.70 | 10.74 | 10.59 | 10.65 | 1,541,212 | -0.12(-1.14%) |
May 30, 2008 | 10.85 | 10.85 | 10.58 | 10.77 | 2,690,142 | -0.09(-0.86%) |
May 29, 2008 | 10.78 | 10.90 | 10.73 | 10.86 | 1,507,069 | +0.10(+0.94%) |
May 28, 2008 | 10.83 | 10.83 | 10.63 | 10.76 | 1,275,122 | +0.03(+0.27%) |
May 27, 2008 | 10.62 | 10.77 | 10.62 | 10.73 | 1,316,662 | +0.08(+0.75%) |
May 26, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 1,003,421 | -0.04(-0.35%) |
May 22, 2008 | 10.68 | 10.83 | 10.66 | 10.69 | 1,319,754 | +0.01(+0.07%) |
May 21, 2008 | 10.86 | 10.91 | 10.66 | 10.68 | 1,293,773 | -0.18(-1.62%) |
May 20, 2008 | 10.93 | 10.98 | 10.79 | 10.86 | 1,063,594 | -0.13(-1.14%) |
May 19, 2008 | 10.73 | 11.10 | 10.73 | 10.98 | 2,798,853 | +0.26(+2.46%) |
May 16, 2008 | 10.91 | 10.96 | 10.69 | 10.72 | 1,723,820 | -0.12(-1.13%) |
May 15, 2008 | 10.92 | 10.92 | 10.70 | 10.84 | 1,794,486 | -0.05(-0.46%) |
May 14, 2008 | 10.83 | 11.01 | 10.70 | 10.89 | 1,130,950 | +0.07(+0.62%) |
May 13, 2008 | 10.89 | 10.90 | 10.69 | 10.83 | 1,088,036 | -0.10(-0.90%) |
May 12, 2008 | 10.73 | 10.93 | 10.66 | 10.93 | 1,246,739 | +0.22(+2.02%) |
May 09, 2008 | 10.66 | 10.73 | 10.53 | 10.71 | 531,451 | -0.04(-0.40%) |
May 08, 2008 | 10.65 | 10.77 | 10.58 | 10.75 | 790,242 | +0.14(+1.36%) |
May 07, 2008 | 10.71 | 10.81 | 10.61 | 10.61 | 1,111,942 | -0.09(-0.87%) |
May 06, 2008 | 10.62 | 10.71 | 10.54 | 10.70 | 1,751,141 | +0.01(+0.07%) |
May 05, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 2,211,916 | -0.35(-3.16%) |
May 02, 2008 | 11.19 | 11.20 | 10.94 | 11.04 | 1,489,246 | -0.11(-0.96%) |
May 01, 2008 | 11.07 | 11.24 | 11.01 | 11.15 | 2,250,228 | +0.11(+1.04%) |
Apr 30, 2008 | 10.72 | 11.09 | 10.70 | 11.03 | 3,181,893 | +0.32(+2.96%) |
Apr 29, 2008 | 10.56 | 10.92 | 10.55 | 10.72 | 1,621,995 | -0.07(-0.69%) |
Apr 28, 2008 | 10.65 | 10.81 | 10.57 | 10.79 | 1,674,347 | +0.18(+1.68%) |
Apr 25, 2008 | 10.32 | 10.65 | 10.31 | 10.61 | 2,019,644 | +0.37(+3.59%) |
Apr 24, 2008 | 10.42 | 10.47 | 9.894 | 10.25 | 2,568,708 | -0.13(-1.23%) |
Apr 23, 2008 | 10.49 | 10.53 | 10.24 | 10.37 | 2,999,089 | -0.15(-1.39%) |
Apr 22, 2008 | 10.42 | 10.62 | 10.40 | 10.52 | 2,769,848 | +0.06(+0.54%) |
Apr 21, 2008 | 10.34 | 10.46 | 10.27 | 10.46 | 1,371,678 | +0.06(+0.59%) |
Apr 18, 2008 | 10.28 | 10.42 | 10.25 | 10.40 | 1,156,694 | +0.23(+2.25%) |
Apr 17, 2008 | 10.25 | 10.25 | 10.02 | 10.17 | 1,150,138 | -0.14(-1.32%) |
Apr 16, 2008 | 10.04 | 10.31 | 10.04 | 10.31 | 1,322,854 | +0.36(+3.64%) |
Apr 15, 2008 | 9.838 | 9.969 | 9.803 | 9.947 | 1,417,331 | +0.12(+1.22%) |
Apr 14, 2008 | 9.934 | 9.934 | 9.806 | 9.827 | 2,042,795 | -0.09(-0.91%) |
Apr 11, 2008 | 9.982 | 10.04 | 9.870 | 9.918 | 1,722,338 | -0.15(-1.46%) |
Apr 10, 2008 | 10.02 | 10.13 | 9.902 | 10.06 | 1,509,080 | +0.07(+0.67%) |
Apr 09, 2008 | 10.08 | 10.15 | 9.984 | 9.998 | 3,119,682 | -0.07(-0.71%) |
Apr 08, 2008 | 9.982 | 10.10 | 9.902 | 10.07 | 1,588,006 | +0.04(+0.37%) |
Apr 07, 2008 | 10.15 | 10.21 | 10.00 | 10.03 | 1,333,564 | -0.05(-0.53%) |
Apr 04, 2008 | 10.09 | 10.15 | 9.958 | 10.09 | 1,327,609 | +0.02(+0.18%) |
Apr 03, 2008 | 9.934 | 10.07 | 9.899 | 10.07 | 1,265,406 | +0.10(+0.96%) |
Apr 02, 2008 | 9.998 | 10.07 | 9.913 | 9.971 | 1,697,776 | +0.00(+0.03%) |
Apr 01, 2008 | 9.726 | 9.974 | 9.654 | 9.969 | 2,142,898 | +0.31(+3.17%) |
Mar 31, 2008 | 9.686 | 9.750 | 9.593 | 9.662 | 1,933,607 | -0.01(-0.08%) |
Mar 28, 2008 | 9.723 | 9.782 | 9.651 | 9.670 | 996,373 | -0.01(-0.06%) |
Mar 27, 2008 | 9.761 | 9.793 | 9.652 | 9.675 | 1,639,982 | -0.07(-0.71%) |
Mar 26, 2008 | 9.793 | 9.793 | 9.654 | 9.745 | 1,190,770 | -0.11(-1.11%) |
Mar 25, 2008 | 9.665 | 9.881 | 9.657 | 9.854 | 1,528,677 | +0.21(+2.18%) |
Mar 24, 2008 | 9.388 | 9.742 | 9.385 | 9.643 | 1,594,348 | +0.29(+3.13%) |
Mar 21, 2008 | 9.300 | 9.420 | 9.196 | 9.350 | 1,552,542 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.420 | 9.196 | 9.350 | 1,552,542 | +0.04(+0.46%) |
Mar 19, 2008 | 9.454 | 9.566 | 9.308 | 9.308 | 1,456,469 | -0.12(-1.24%) |
Mar 18, 2008 | 9.345 | 9.484 | 9.238 | 9.425 | 2,293,679 | +0.22(+2.34%) |
Mar 17, 2008 | 9.025 | 9.326 | 8.969 | 9.209 | 1,221,543 | +0.01(+0.06%) |
Mar 14, 2008 | 9.545 | 9.545 | 9.124 | 9.204 | 1,872,282 | -0.25(-2.62%) |
Mar 13, 2008 | 9.206 | 9.510 | 9.113 | 9.452 | 1,854,137 | +0.13(+1.43%) |
Mar 12, 2008 | 9.286 | 9.465 | 9.270 | 9.318 | 1,691,771 | +0.07(+0.72%) |
Mar 11, 2008 | 9.081 | 9.281 | 9.079 | 9.252 | 1,691,396 | +0.37(+4.11%) |
Mar 10, 2008 | 9.150 | 9.150 | 8.879 | 8.887 | 1,618,441 | -0.23(-2.54%) |
Mar 07, 2008 | 9.140 | 9.310 | 9.092 | 9.118 | 1,896,071 | -0.12(-1.27%) |
Mar 06, 2008 | 9.393 | 9.476 | 9.230 | 9.236 | 1,396,754 | -0.22(-2.37%) |
Mar 05, 2008 | 9.334 | 9.547 | 9.300 | 9.460 | 2,697,208 | +0.18(+1.92%) |
Mar 04, 2008 | 9.222 | 9.361 | 9.140 | 9.281 | 2,361,166 | -0.02(-0.23%) |